股票概览
18.87
+2%
+0.37
18.51
开盘价
19.17
最高价
18.37
最低价
94,262
成交量
数据更新至: 2024-11-29
技术指标
18.60
MA5 (5日均线)
18.91
MA10 (10日均线)
19.50
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 18.51 | 19.17 | 18.37 | 18.87 | +2% | 94,262 | 177,404,868 |
| 2024-11-28 | 18.83 | 18.89 | 18.44 | 18.5 | -1.7% | 65,450 | 122,185,053 |
| 2024-11-27 | 18.27 | 18.84 | 18.03 | 18.82 | +2.79% | 83,597 | 154,031,118 |
| 2024-11-26 | 18.48 | 18.81 | 18.28 | 18.31 | -0.97% | 56,638 | 104,830,143 |
| 2024-11-25 | 18.47 | 18.65 | 18.18 | 18.49 | +0.54% | 72,925 | 134,260,298 |
| 2024-11-22 | 19.4 | 19.45 | 18.38 | 18.39 | -5.35% | 105,913 | 199,871,489 |
| 2024-11-21 | 19.59 | 19.71 | 19.22 | 19.43 | -1.52% | 75,117 | 145,933,856 |
| 2024-11-20 | 19.41 | 19.87 | 19.31 | 19.73 | +1.18% | 87,949 | 172,903,684 |
| 2024-11-19 | 19.21 | 19.57 | 18.98 | 19.5 | +2.15% | 88,628 | 170,854,023 |
| 2024-11-18 | 19.59 | 19.68 | 18.98 | 19.09 | -2% | 102,582 | 198,301,159 |
| 2024-11-15 | 19.8 | 20.09 | 19.45 | 19.48 | -1.72% | 103,808 | 205,890,022 |
| 2024-11-14 | 20.56 | 20.63 | 19.75 | 19.82 | -3.93% | 114,125 | 230,077,758 |
| 2024-11-13 | 20.71 | 20.98 | 20.25 | 20.63 | -1.53% | 139,087 | 285,970,594 |
| 2024-11-12 | 20.7 | 21.67 | 20.7 | 20.95 | +1.21% | 244,968 | 518,565,208 |
| 2024-11-11 | 20.11 | 20.7 | 20 | 20.7 | +1.92% | 165,436 | 336,876,598 |
| 2024-11-08 | 21.2 | 21.3 | 20.25 | 20.31 | -1.79% | 193,332 | 399,026,713 |
| 2024-11-07 | 19.65 | 20.76 | 19.52 | 20.68 | +4.18% | 198,492 | 403,868,854 |
| 2024-11-06 | 19.9 | 20.43 | 19.66 | 19.85 | +0.56% | 194,684 | 389,779,695 |
| 2024-11-05 | 18.75 | 19.99 | 18.61 | 19.74 | +5.22% | 190,040 | 369,761,116 |
| 2024-11-04 | 18.42 | 18.76 | 18.32 | 18.76 | +2.4% | 68,147 | 126,702,596 |
| 2024-11-01 | 18.55 | 18.77 | 18.18 | 18.32 | -2.03% | 95,600 | 176,509,489 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：